Melexis NV (FRA:MEX)
Germany · Delayed Price · Currency is EUR 53.15
+0.90 (1.72%)
Last updated: Dec 1, 2025, 9:13 AM CET
Melexis NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.48% | - |
| Nov 27, 2025 | 51.10 | 52.00 | 51.10 | 52.00 | 52.00 | 4.46% | 80 |
| Nov 26, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -0.44% | - |
| Nov 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.60% | - |
| Nov 24, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.68% | - |
| Nov 21, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -5.65% | - |
| Nov 20, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.28% | - |
| Nov 19, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.47% | - |
| Nov 18, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -4.48% | - |
| Nov 17, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.99% | - |
| Nov 14, 2025 | 55.35 | 55.35 | 55.30 | 55.30 | 55.30 | 0.55% | - |
| Nov 13, 2025 | 55.80 | 55.80 | 55.00 | 55.00 | 55.00 | -4.10% | 25 |
| Nov 12, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 0.35% | - |
| Nov 11, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -1.55% | - |
| Nov 10, 2025 | 57.55 | 58.40 | 57.55 | 58.05 | 58.05 | 1.04% | 85 |
| Nov 7, 2025 | 57.65 | 57.65 | 57.45 | 57.45 | 57.45 | 2.04% | 65 |
| Nov 6, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -5.46% | - |
| Nov 5, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | -0.67% | - |
| Nov 4, 2025 | 60.00 | 60.00 | 59.95 | 59.95 | 59.95 | -3.77% | 110 |
| Nov 3, 2025 | 62.45 | 62.45 | 62.25 | 62.30 | 62.30 | -2.58% | 115 |
| Oct 31, 2025 | 64.90 | 64.90 | 63.95 | 63.95 | 63.95 | -1.46% | 300 |
| Oct 30, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 4.09% | - |
| Oct 29, 2025 | 61.90 | 62.35 | 61.90 | 62.35 | 62.35 | 0.65% | 150 |
| Oct 28, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.88% | - |
| Oct 27, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.32% | - |
| Oct 24, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 1.05% | 200 |
| Oct 23, 2025 | 62.55 | 62.55 | 61.65 | 61.65 | 61.65 | -2.99% | 50 |
| Oct 22, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.08% | 100 |
| Oct 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.20% | - |
| Oct 20, 2025 | 62.60 | 62.75 | 62.60 | 62.75 | 62.75 | 0.72% | 300 |
| Oct 17, 2025 | 63.05 | 63.05 | 62.30 | 62.30 | 62.30 | -3.26% | 220 |
| Oct 16, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.47% | 35 |
| Oct 15, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.39% | - |
| Oct 14, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -1.39% | - |
| Oct 13, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 63.84 | -1.82% | - |
| Oct 10, 2025 | 66.20 | 66.20 | 65.95 | 65.95 | 65.02 | -0.38% | 80 |
| Oct 9, 2025 | 65.60 | 66.80 | 65.60 | 66.20 | 65.27 | 1.46% | 100 |
| Oct 8, 2025 | 67.55 | 67.55 | 65.00 | 65.25 | 64.33 | -4.74% | 200 |
| Oct 7, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.54 | 0.51% | - |
| Oct 6, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 67.19 | -0.15% | - |
| Oct 3, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 67.29 | 1.49% | - |
| Oct 2, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 66.30 | -0.22% | - |
| Oct 1, 2025 | 67.35 | 67.40 | 67.35 | 67.40 | 66.45 | -0.30% | 960 |
| Sep 30, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 66.65 | -0.44% | - |
| Sep 29, 2025 | 67.85 | 68.10 | 67.85 | 67.90 | 66.95 | -1.02% | 290 |
| Sep 26, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 67.64 | 0.15% | - |
| Sep 25, 2025 | 68.20 | 68.50 | 68.20 | 68.50 | 67.54 | -0.44% | - |
| Sep 24, 2025 | 68.35 | 68.80 | 68.35 | 68.80 | 67.83 | 3.46% | - |
| Sep 23, 2025 | 66.35 | 66.50 | 66.35 | 66.50 | 65.57 | 0.76% | 100 |
| Sep 22, 2025 | 66.15 | 66.15 | 66.00 | 66.00 | 65.07 | 0.61% | 45 |